日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大東建託(1878)の株価時系列情報

大東建託(1878)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 9,710 9,720 9,630 9,640 177,000
2020/12/29 9,620 9,730 9,610 9,720 167,500
2020/12/28 9,570 9,590 9,480 9,540 178,900
2020/12/25 9,570 9,590 9,480 9,520 102,300
2020/12/24 9,550 9,560 9,480 9,490 117,200
2020/12/23 9,400 9,440 9,350 9,440 251,900
2020/12/22 9,350 9,400 9,330 9,390 271,400
2020/12/21 9,400 9,450 9,280 9,350 216,600
2020/12/18 9,510 9,580 9,380 9,380 836,100
2020/12/17 9,570 9,580 9,370 9,470 261,800
2020/12/16 9,700 9,730 9,590 9,590 210,500
2020/12/15 9,720 9,790 9,580 9,640 176,300
2020/12/14 9,660 9,860 9,650 9,710 176,000
2020/12/11 9,710 9,740 9,580 9,710 343,200
2020/12/10 9,740 9,810 9,620 9,700 392,100
2020/12/09 9,580 9,760 9,560 9,730 405,200
2020/12/08 9,620 9,660 9,530 9,570 305,500
2020/12/07 9,670 9,790 9,530 9,530 265,100
2020/12/04 9,690 9,970 9,680 9,770 394,100
2020/12/03 9,970 10,000 9,670 9,690 598,500
2020/12/02 10,270 10,270 10,090 10,160 356,300
2020/12/01 10,300 10,390 10,070 10,140 355,200
2020/11/30 10,340 10,470 10,220 10,240 846,200
2020/11/27 10,300 10,340 10,220 10,300 252,300
2020/11/26 10,180 10,300 10,150 10,250 213,100
2020/11/25 10,330 10,340 10,250 10,290 283,400
2020/11/24 10,340 10,420 10,120 10,130 317,500
2020/11/20 10,100 10,170 10,020 10,130 273,700
2020/11/19 9,850 10,150 9,840 10,110 386,200
2020/11/18 10,090 10,180 9,970 10,000 316,400
2020/11/17 10,200 10,210 10,020 10,180 321,800
2020/11/16 10,180 10,180 9,990 10,110 264,500
2020/11/13 9,920 10,090 9,900 10,050 292,300
2020/11/12 10,060 10,110 9,900 10,000 312,900
2020/11/11 10,400 10,540 10,240 10,310 343,000
2020/11/10 9,900 10,270 9,870 10,260 514,200
2020/11/09 9,680 9,680 9,420 9,510 261,000
2020/11/06 9,570 9,640 9,430 9,460 450,900
2020/11/05 9,630 9,640 9,410 9,520 365,000
2020/11/04 9,650 9,650 9,390 9,460 310,300
2020/11/02 9,510 9,720 9,500 9,660 210,400
2020/10/30 9,440 9,720 9,400 9,490 340,600
2020/10/29 9,671 9,734 9,499 9,717 266,700
2020/10/28 9,517 9,596 9,435 9,587 309,700
2020/10/27 9,811 9,811 9,570 9,615 209,400
2020/10/26 10,050 10,125 9,793 9,828 209,500
2020/10/23 9,817 10,150 9,681 10,115 460,800
2020/10/22 9,851 9,914 9,747 9,817 586,200
2020/10/21 9,736 9,918 9,705 9,882 474,700
2020/10/20 9,462 9,825 9,438 9,656 666,900
2020/10/19 9,160 9,326 9,160 9,280 208,700
2020/10/16 9,245 9,258 9,077 9,135 320,400
2020/10/15 9,374 9,435 9,263 9,274 283,300
2020/10/14 9,365 9,391 9,272 9,308 287,200
2020/10/13 9,545 9,545 9,364 9,390 182,800
2020/10/12 9,429 9,550 9,332 9,504 369,300
2020/10/09 9,470 9,498 9,320 9,329 339,200
2020/10/08 9,270 9,372 9,185 9,289 394,300
2020/10/07 9,236 9,426 9,176 9,357 461,000
2020/10/06 9,381 9,477 9,268 9,311 319,300
2020/10/05 9,235 9,478 9,226 9,435 282,500
2020/10/02 9,330 9,398 9,082 9,142 316,500
2020/09/30 9,298 9,410 9,246 9,320 437,700
2020/09/29 9,493 9,518 9,178 9,260 363,600
2020/09/28 9,461 9,649 9,396 9,648 353,900
2020/09/25 9,500 9,500 9,223 9,356 508,900
2020/09/24 9,452 9,616 9,337 9,453 350,300
2020/09/23 9,480 9,519 9,296 9,337 567,600
2020/09/18 9,861 9,861 9,626 9,697 504,500
2020/09/17 9,827 9,886 9,744 9,835 331,000
2020/09/16 9,840 9,884 9,763 9,810 464,900
2020/09/15 9,849 9,906 9,722 9,841 358,700
2020/09/14 9,831 9,991 9,800 9,910 339,200
2020/09/11 9,531 9,823 9,484 9,763 567,500
2020/09/10 9,362 9,494 9,332 9,494 375,500
2020/09/09 9,237 9,372 9,195 9,357 360,500
2020/09/08 9,450 9,460 9,370 9,407 223,500
2020/09/07 9,393 9,416 9,299 9,404 278,300
2020/09/04 9,408 9,417 9,299 9,393 199,900
2020/09/03 9,454 9,483 9,404 9,444 465,300
2020/09/02 9,300 9,343 9,267 9,304 365,000
2020/09/01 9,251 9,298 9,180 9,259 297,300
2020/08/31 9,350 9,466 9,296 9,401 500,800
2020/08/28 9,159 9,448 9,146 9,280 451,300
2020/08/27 9,100 9,143 9,024 9,024 398,200
2020/08/26 9,100 9,173 9,020 9,143 253,000
2020/08/25 9,102 9,213 9,079 9,135 386,800
2020/08/24 8,990 9,079 8,954 8,966 222,600
2020/08/21 8,822 9,003 8,820 8,999 279,300
2020/08/20 9,039 9,040 8,822 8,955 434,700
2020/08/19 8,581 8,874 8,577 8,871 328,900
2020/08/18 8,521 8,710 8,501 8,678 289,000
2020/08/17 8,566 8,708 8,514 8,514 219,200
2020/08/14 8,628 8,628 8,483 8,594 369,300
2020/08/13 8,597 8,708 8,544 8,644 714,400
2020/08/12 8,489 8,506 8,350 8,447 873,400
2020/08/11 8,343 8,537 8,320 8,537 868,700
2020/08/07 8,101 8,136 8,032 8,043 319,400
2020/08/06 8,092 8,216 8,056 8,160 470,500
2020/08/05 8,246 8,280 8,046 8,088 749,700
2020/08/04 8,380 8,444 8,070 8,195 547,900
2020/08/03 8,208 8,392 8,138 8,304 424,100
2020/07/31 8,900 8,907 8,228 8,272 1,094,900
2020/07/30 9,915 10,030 8,923 9,050 806,500
2020/07/29 10,175 10,175 9,927 9,950 305,200
2020/07/28 10,100 10,250 10,025 10,110 282,000
2020/07/27 10,145 10,160 10,020 10,135 349,000
2020/07/22 10,095 10,220 10,090 10,150 303,900
2020/07/21 10,180 10,185 10,010 10,050 256,700
2020/07/20 10,445 10,445 10,130 10,190 263,100
2020/07/17 10,325 10,345 10,165 10,320 345,600
2020/07/16 10,260 10,450 10,195 10,340 609,400
2020/07/15 10,175 10,260 10,045 10,190 373,000
2020/07/14 10,170 10,200 10,050 10,090 465,700
2020/07/13 9,799 9,997 9,730 9,987 381,300
2020/07/10 9,840 9,840 9,660 9,708 360,800
2020/07/09 9,832 9,849 9,715 9,767 314,100
2020/07/08 9,787 9,965 9,787 9,866 280,700
2020/07/07 9,950 9,950 9,805 9,903 264,200
2020/07/06 9,829 10,020 9,764 9,971 241,000
2020/07/03 9,968 9,998 9,608 9,727 390,900
2020/07/02 9,925 10,090 9,818 9,894 352,700
2020/07/01 9,910 9,961 9,818 9,882 285,800
2020/06/30 9,995 9,995 9,854 9,909 384,500
2020/06/29 9,810 9,979 9,756 9,898 272,200
2020/06/26 10,100 10,135 9,952 9,989 300,600
2020/06/25 9,999 10,090 9,735 10,045 557,400
2020/06/24 10,165 10,165 9,925 10,050 1,107,400
2020/06/23 10,310 10,505 10,135 10,220 1,460,800
2020/06/22 10,825 10,910 10,720 10,750 175,100
2020/06/19 10,905 10,935 10,660 10,825 393,400
2020/06/18 10,800 10,895 10,705 10,845 146,800
2020/06/17 10,930 11,055 10,795 10,850 193,700
2020/06/16 10,650 11,055 10,570 10,940 328,000
2020/06/15 10,880 10,920 10,365 10,375 288,100
2020/06/12 10,985 11,070 10,780 10,990 446,300
2020/06/11 11,580 11,625 11,260 11,285 276,700
2020/06/10 11,670 11,775 11,600 11,650 298,600
2020/06/09 11,790 11,910 11,755 11,865 445,200
2020/06/08 11,850 11,885 11,670 11,760 336,200
2020/06/05 11,605 11,710 11,545 11,690 337,900
2020/06/04 11,775 11,790 11,475 11,570 298,600
2020/06/03 11,540 11,685 11,395 11,575 397,900
2020/06/02 11,200 11,360 10,995 11,315 377,200
2020/06/01 11,305 11,360 11,155 11,225 308,400
2020/05/29 11,080 11,385 11,050 11,385 1,388,400
2020/05/28 11,360 11,390 10,960 11,090 489,000
2020/05/27 10,970 11,275 10,915 11,245 482,300
2020/05/26 10,785 11,000 10,700 10,965 309,500
2020/05/25 10,720 10,735 10,520 10,690 245,600
2020/05/22 10,770 10,810 10,550 10,615 256,300
2020/05/21 11,045 11,045 10,735 10,825 320,400
2020/05/20 10,840 11,135 10,775 11,125 428,600
2020/05/19 10,785 10,930 10,640 10,730 339,700
2020/05/18 10,355 10,565 10,325 10,485 221,400
2020/05/15 10,530 10,690 10,355 10,405 328,600
2020/05/14 10,775 10,835 10,495 10,495 415,600
2020/05/13 10,895 11,115 10,830 10,935 527,500
2020/05/12 11,460 11,485 11,195 11,345 397,400
2020/05/11 10,600 11,495 10,575 11,495 645,300
2020/05/08 10,245 10,675 10,115 10,570 849,500
2020/05/07 10,125 10,310 10,030 10,110 391,200
2020/05/01 10,230 10,285 10,055 10,085 200,400
2020/04/30 10,455 10,510 10,235 10,315 410,300
2020/04/28 10,445 10,495 10,140 10,235 1,075,600
2020/04/27 10,280 10,460 10,240 10,445 277,100
2020/04/24 10,475 10,500 10,225 10,305 395,700
2020/04/23 10,450 10,490 10,320 10,390 223,700
2020/04/22 10,425 10,530 10,295 10,450 332,200
2020/04/21 10,255 10,480 10,165 10,430 345,500
2020/04/20 10,300 10,495 10,280 10,375 263,200
2020/04/17 10,480 10,530 10,325 10,430 197,000
2020/04/16 10,400 10,545 10,315 10,425 263,400
2020/04/15 10,195 10,480 10,175 10,430 263,700
2020/04/14 10,145 10,300 9,982 10,275 255,900
2020/04/13 10,435 10,455 10,135 10,145 193,700
2020/04/10 10,190 10,560 10,100 10,525 448,500
2020/04/09 10,110 10,200 9,976 10,115 334,800
2020/04/08 10,240 10,315 10,060 10,255 350,100
2020/04/07 10,140 10,350 10,020 10,170 426,700
2020/04/06 9,907 9,998 9,751 9,906 374,100
2020/04/03 9,885 10,030 9,833 9,921 420,900
2020/04/02 9,790 9,980 9,790 9,790 301,000
2020/04/01 10,050 10,165 9,887 9,925 464,500
2020/03/31 10,560 10,645 10,015 10,065 461,800
2020/03/30 10,500 10,595 10,165 10,560 385,800
2020/03/27 10,705 10,990 10,625 10,990 552,400
2020/03/26 10,375 10,510 10,160 10,405 421,800
2020/03/25 10,405 10,500 10,195 10,420 474,000
2020/03/24 10,405 10,495 9,866 9,964 625,100
2020/03/23 9,650 10,285 9,642 10,105 659,100
2020/03/19 9,841 10,205 9,642 9,763 1,016,100
2020/03/18 9,811 10,185 9,698 9,840 710,600
2020/03/17 9,200 9,799 9,131 9,706 738,200
2020/03/16 9,710 9,946 9,418 9,452 455,800
2020/03/13 9,600 9,833 9,146 9,602 882,700
2020/03/12 9,973 10,145 9,846 10,035 672,100
2020/03/11 10,020 10,365 9,999 10,135 546,200
2020/03/10 9,986 10,120 9,700 10,005 693,700
2020/03/09 10,080 10,245 9,872 10,010 485,900
2020/03/06 10,580 10,620 10,265 10,370 421,600
2020/03/05 10,810 10,850 10,655 10,730 519,000
2020/03/04 10,715 10,860 10,610 10,805 387,700
2020/03/03 11,110 11,235 10,860 10,860 375,200
2020/03/02 10,590 11,055 10,510 10,880 585,500
2020/02/28 11,140 11,350 10,945 10,975 673,900
2020/02/27 11,820 11,875 11,520 11,580 328,000
2020/02/26 11,740 11,945 11,570 11,900 414,400
2020/02/25 12,100 12,155 11,885 11,895 493,100
2020/02/21 12,540 12,755 12,535 12,555 312,400
2020/02/20 12,380 12,480 12,330 12,420 442,000
2020/02/19 12,470 12,520 12,270 12,270 282,100
2020/02/18 12,580 12,630 12,480 12,495 237,600
2020/02/17 12,680 12,695 12,570 12,665 98,100
2020/02/14 12,760 12,760 12,665 12,715 181,800
2020/02/13 12,750 12,810 12,640 12,810 236,700
2020/02/12 12,990 13,045 12,740 12,785 249,800
2020/02/10 12,855 12,960 12,825 12,930 111,000
2020/02/07 12,995 13,115 12,915 12,960 185,300
2020/02/06 12,900 13,060 12,855 12,975 260,900
2020/02/05 12,785 12,845 12,710 12,770 175,000
2020/02/04 12,700 12,770 12,670 12,720 223,200
2020/02/03 12,680 12,885 12,680 12,770 230,700
2020/01/31 12,795 13,005 12,715 12,905 500,900
2020/01/30 12,900 13,015 12,570 12,685 405,200
2020/01/29 12,920 13,065 12,890 13,060 258,600
2020/01/28 12,770 12,850 12,680 12,805 229,000
2020/01/27 12,800 12,900 12,760 12,835 233,100
2020/01/24 12,985 13,055 12,840 12,905 243,400
2020/01/23 13,050 13,135 12,975 12,980 242,000
2020/01/22 13,235 13,335 13,210 13,215 210,500
2020/01/21 13,320 13,385 13,215 13,230 121,800
2020/01/20 13,275 13,375 13,260 13,335 121,600
2020/01/17 13,200 13,270 13,145 13,245 211,700
2020/01/16 13,030 13,145 12,905 13,145 249,100
2020/01/15 12,960 13,150 12,925 12,945 332,400
2020/01/14 13,100 13,100 12,825 13,020 392,900
2020/01/10 13,245 13,260 12,995 13,000 358,300
2020/01/09 13,270 13,335 13,060 13,130 271,700
2020/01/08 13,335 13,360 13,105 13,145 441,600
2020/01/07 13,450 13,595 13,445 13,575 233,800
2020/01/06 13,460 13,530 13,295 13,315 247,800

このページの先頭へ